日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

上場インデックスファンドアジアリート(1495)の株価時系列情報

上場インデックスファンドアジアリート(1495)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2025/06/13 10,015 10,015 9,970 9,999 295
2025/06/12 10,020 10,020 9,990 9,990 94
2025/06/11 9,970 10,020 9,951 10,010 173
2025/06/10 9,939 9,969 9,925 9,934 183
2025/06/09 10,000 10,020 9,956 9,959 216
2025/06/06 9,986 9,999 9,980 9,999 281
2025/06/05 9,945 9,986 9,920 9,975 41
2025/06/04 9,950 9,950 9,940 9,940 45
2025/06/03 9,924 9,927 9,825 9,915 94
2025/06/02 9,926 9,987 9,800 9,889 1,120
2025/05/30 9,920 9,999 9,866 9,999 166
2025/05/29 9,864 9,948 9,863 9,929 207
2025/05/28 9,887 9,887 9,801 9,866 187
2025/05/27 9,840 9,840 9,802 9,830 175
2025/05/26 9,848 9,848 9,805 9,837 997
2025/05/23 9,875 9,918 9,776 9,849 704
2025/05/22 9,922 9,922 9,850 9,919 155
2025/05/21 9,975 9,975 9,882 9,922 184
2025/05/20 10,000 10,000 9,900 9,923 158
2025/05/19 9,950 9,999 9,854 9,996 874
2025/05/16 9,998 9,998 9,926 9,997 196
2025/05/15 9,975 9,975 9,940 9,940 246
2025/05/14 10,065 10,065 9,955 9,956 293
2025/05/13 10,000 10,075 9,977 10,045 653
2025/05/12 10,005 10,005 9,946 9,950 401
2025/05/09 9,998 9,999 9,904 9,949 212
2025/05/08 9,998 9,998 9,850 9,870 456
2025/05/07 9,922 10,000 9,891 9,953 509
2025/05/02 9,730 9,890 9,730 9,875 553
2025/05/01 9,780 9,800 9,665 9,730 336
2025/04/30 9,797 9,797 9,660 9,660 284
2025/04/28 9,525 9,662 9,525 9,662 611
2025/04/25 9,500 9,599 9,500 9,599 896
2025/04/24 9,440 9,530 9,440 9,530 549
2025/04/23 9,380 9,518 9,380 9,502 659
2025/04/22 9,400 9,520 9,375 9,422 888
2025/04/21 9,515 9,515 9,321 9,499 896
2025/04/18 9,492 9,514 9,462 9,488 300
2025/04/17 9,399 9,474 9,375 9,455 570
2025/04/16 9,530 9,530 9,421 9,510 820
2025/04/15 9,505 9,514 9,390 9,480 980
2025/04/14 9,789 9,789 9,373 9,504 2,870
2025/04/11 9,590 9,590 9,325 9,440 1,210
2025/04/10 9,600 9,710 9,550 9,700 650
2025/04/09 9,840 9,875 9,250 9,400 2,760
2025/04/08 9,825 9,875 9,731 9,796 880
2025/04/07 9,500 9,800 9,500 9,730 2,960
2025/04/04 10,045 10,150 9,899 10,150 440
2025/04/03 10,200 10,200 9,926 9,926 700
2025/04/02 10,165 10,165 10,090 10,165 170
2025/04/01 10,060 10,065 9,900 10,025 590
2025/03/31 10,150 10,180 9,925 9,960 710
2025/03/28 10,200 10,285 10,200 10,200 170
2025/03/27 10,250 10,260 10,180 10,200 200
2025/03/26 10,250 10,250 10,200 10,250 240
2025/03/25 10,215 10,250 10,080 10,250 340
2025/03/24 10,075 10,185 10,050 10,185 1,590
2025/03/21 10,110 10,110 10,020 10,075 210
2025/03/19 10,115 10,115 9,981 10,100 280
2025/03/18 10,030 10,130 10,030 10,115 530
2025/03/17 10,060 10,090 9,974 10,030 430
2025/03/14 9,900 10,025 9,871 9,972 1,350
2025/03/13 9,800 9,927 9,800 9,828 890
2025/03/12 9,693 9,800 9,677 9,800 600
2025/03/11 9,775 9,779 9,590 9,694 2,490
2025/03/10 9,820 9,825 9,725 9,775 1,260
2025/03/07 9,850 9,850 9,756 9,830 850
2025/03/06 9,839 9,848 9,839 9,847 80
2025/03/05 9,844 9,844 9,757 9,803 400
2025/03/04 9,830 9,830 9,725 9,789 1,630
2025/03/03 9,849 9,849 9,755 9,825 720
2025/02/28 9,890 9,890 9,737 9,752 2,040
2025/02/27 9,947 9,947 9,806 9,880 1,900
2025/02/26 9,930 9,930 9,852 9,918 1,440
2025/02/25 9,945 9,965 9,870 9,961 1,550
2025/02/21 9,965 9,965 9,900 9,950 1,330
2025/02/20 9,993 9,993 9,901 9,942 1,140
2025/02/19 9,985 10,005 9,942 9,947 630
2025/02/18 10,015 10,015 9,950 10,000 550
2025/02/17 9,940 10,000 9,940 10,000 360
2025/02/14 9,988 9,988 9,935 9,960 440
2025/02/13 9,975 9,975 9,933 9,933 290
2025/02/12 9,969 9,974 9,932 9,933 280
2025/02/10 9,990 9,990 9,898 9,925 2,900
2025/02/07 9,970 10,010 9,960 9,998 400
2025/02/06 10,020 10,060 9,900 9,988 1,580
2025/02/05 10,120 10,125 10,000 10,000 1,150
2025/02/04 10,010 10,090 10,010 10,090 140
2025/02/03 10,060 10,070 9,910 10,005 3,350
2025/01/31 10,090 10,120 10,070 10,070 430
2025/01/30 10,130 10,130 10,070 10,080 330
2025/01/29 10,110 10,140 10,065 10,100 190
2025/01/28 10,100 10,350 10,065 10,105 910
2025/01/27 10,185 10,185 10,090 10,140 300
2025/01/24 10,115 10,120 10,080 10,080 100
2025/01/23 10,190 10,190 10,075 10,075 550
2025/01/22 10,205 10,310 10,085 10,085 530
2025/01/21 10,175 10,175 10,100 10,130 170
2025/01/20 10,100 10,175 10,060 10,065 290
2025/01/17 10,070 10,100 10,045 10,085 480
2025/01/16 10,205 10,250 10,140 10,210 440
2025/01/15 10,305 10,470 10,150 10,150 1,550
2025/01/14 10,340 10,340 10,225 10,285 1,080
2025/01/10 10,425 10,425 10,315 10,315 780
2025/01/09 10,400 10,460 10,340 10,400 480
2025/01/08 10,595 10,595 10,360 10,400 1,260
2025/01/07 10,420 10,515 10,420 10,450 430
2025/01/06 10,500 10,535 10,355 10,390 1,500

このページの先頭へ